Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1979-10-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $21.25 | $180.68 | 5,400 | — | — |
| 2013-12-30 | $20.96 | $178.21 | 9,600 | — | — |
| 2013-12-27 | $21.72 | $184.67 | 6,900 | — | — |
| 2013-12-26 | $22.07 | $185.98 | 19,200 | — | — |
| 2013-12-24 | $22.18 | $186.91 | 4,800 | — | — |
| 2013-12-23 | $21.21 | $178.73 | 19,600 | — | — |
| 2013-12-20 | $20.60 | $173.59 | 26,200 | — | — |
| 2013-12-19 | $20.14 | $169.72 | 6,500 | — | — |
| 2013-12-18 | $20.11 | $169.46 | 9,900 | — | — |
| 2013-12-17 | $20.40 | $171.91 | 26,100 | — | — |
| 2013-12-16 | $20.73 | $174.69 | 2,500 | — | — |
| 2013-12-13 | $20.52 | $172.92 | 1,200 | — | — |
| 2013-12-12 | $20.61 | $173.68 | 11,400 | — | — |
| 2013-12-11 | $20.70 | $174.44 | 1,100 | — | — |
| 2013-12-10 | $20.41 | $171.99 | 6,100 | — | — |
| 2013-12-09 | $20.65 | $174.01 | 3,000 | — | — |
| 2013-12-06 | $20.75 | $174.86 | 5,200 | — | — |
| 2013-12-05 | $20.99 | $176.88 | 300 | — | — |
| 2013-12-04 | $20.78 | $175.11 | 3,000 | — | — |
| 2013-12-03 | $20.99 | $176.88 | 2,600 | — | — |
| 2013-12-02 | $20.79 | $175.19 | 5,400 | — | — |
| 2013-11-29 | $20.79 | $175.19 | 3,000 | — | — |
| 2013-11-27 | $20.81 | $175.36 | 6,500 | — | — |
| 2013-11-26 | $20.76 | $174.94 | 1,900 | — | — |
| 2013-11-25 | $20.85 | $174.38 | 8,700 | — | — |
| 2013-11-22 | $20.90 | $174.80 | 7,700 | — | — |
| 2013-11-21 | $21.01 | $175.72 | 4,400 | — | — |
| 2013-11-20 | $21.10 | $176.47 | 1,700 | — | — |
| 2013-11-19 | $21.00 | $175.63 | 3,300 | — | — |
| 2013-11-18 | $21.01 | $175.72 | 13,300 | — | — |
| 2013-11-15 | $21.23 | $177.56 | 2,900 | — | — |
| 2013-11-14 | $21.45 | $179.40 | 4,700 | — | — |
| 2013-11-13 | $21.43 | $179.23 | 6,400 | — | — |
| 2013-11-12 | $21.50 | $179.81 | 3,800 | — | — |
| 2013-11-11 | $21.79 | $182.24 | 500 | — | — |
| 2013-11-08 | $21.81 | $182.41 | 7,200 | — | — |
| 2013-11-07 | $21.88 | $182.99 | 1,000 | — | — |
| 2013-11-06 | $21.96 | $183.66 | 16,700 | — | — |
| 2013-11-05 | $21.95 | $183.58 | 7,700 | — | — |
| 2013-11-04 | $21.80 | $182.32 | 3,700 | — | — |
| 2013-11-01 | $22.46 | $187.84 | 1,700 | — | — |
| 2013-10-31 | $22.14 | $185.17 | 2,800 | — | — |
| 2013-10-30 | $22.68 | $189.68 | 1,400 | — | — |
| 2013-10-29 | $22.30 | $186.50 | 7,200 | — | — |
| 2013-10-28 | $22.50 | $186.91 | 2,000 | — | — |
| 2013-10-25 | $22.37 | $185.83 | 1,400 | — | — |
| 2013-10-24 | $22.04 | $183.09 | 4,400 | — | — |
| 2013-10-23 | $22.05 | $183.18 | 4,400 | — | — |
| 2013-10-22 | $22.49 | $186.83 | 4,000 | — | — |
| 2013-10-21 | $22.51 | $187.00 | 5,100 | — | — |
| 2013-10-18 | $22.30 | $185.25 | 2,300 | — | — |
| 2013-10-17 | $22.04 | $183.09 | 1,100 | — | — |
| 2013-10-16 | $22.04 | $183.09 | 4,300 | — | — |
| 2013-10-15 | $22.23 | $184.67 | 700 | — | — |
| 2013-10-14 | $21.80 | $181.10 | 5,700 | — | — |
| 2013-10-11 | $21.88 | $181.76 | 3,600 | — | — |
| 2013-10-10 | $22.26 | $184.92 | 1,100 | — | — |
| 2013-10-09 | $21.85 | $181.51 | 1,200 | — | — |
| 2013-10-08 | $22.34 | $185.58 | 2,100 | — | — |
| 2013-10-07 | $22.36 | $185.75 | 4,700 | — | — |
| 2013-10-04 | $22.40 | $186.08 | 200 | — | — |
| 2013-10-03 | $22.29 | $185.17 | 1,900 | — | — |
| 2013-10-02 | $22.35 | $185.67 | 2,200 | — | — |
| 2013-10-01 | $22.32 | $185.42 | 2,600 | — | — |
| 2013-09-30 | $23.15 | $192.31 | 1,500 | — | — |
| 2013-09-27 | $22.95 | $190.65 | 2,500 | — | — |
| 2013-09-26 | $23.45 | $194.81 | 1,900 | — | — |
| 2013-09-25 | $23.54 | $194.41 | 6,100 | — | — |
| 2013-09-24 | $22.85 | $188.71 | 9,500 | — | — |
| 2013-09-23 | $23.63 | $195.15 | 3,600 | — | — |
| 2013-09-20 | $23.04 | $190.28 | 1,900 | — | — |
| 2013-09-19 | $23.70 | $195.73 | 5,400 | — | — |
| 2013-09-18 | $23.56 | $194.57 | 3,300 | — | — |
| 2013-09-17 | $23.60 | $194.90 | 7,500 | — | — |
| 2013-09-16 | $23.40 | $193.25 | 10,900 | — | — |
| 2013-09-13 | $22.50 | $185.82 | 2,300 | — | — |
| 2013-09-12 | $23.18 | $191.43 | 1,100 | — | — |
| 2013-09-11 | $22.70 | $187.47 | 2,600 | — | — |
| 2013-09-10 | $22.80 | $188.30 | 10,500 | — | — |
| 2013-09-09 | $23.00 | $189.95 | 1,900 | — | — |
| 2013-09-06 | $22.89 | $189.04 | 900 | — | — |
| 2013-09-05 | $22.97 | $189.70 | 1,100 | — | — |
| 2013-09-04 | $22.90 | $189.12 | 2,500 | — | — |
| 2013-09-03 | $23.50 | $194.08 | 4,400 | — | — |
| 2013-08-30 | $23.32 | $192.59 | 1,100 | — | — |
| 2013-08-29 | $23.47 | $193.83 | 0 | — | — |
| 2013-08-28 | $23.47 | $193.83 | 4,500 | — | — |
| 2013-08-27 | $23.20 | $189.71 | 5,500 | — | — |
| 2013-08-26 | $23.30 | $190.53 | 6,600 | — | — |
| 2013-08-23 | $23.23 | $189.95 | 13,500 | — | — |
| 2013-08-22 | $23.20 | $189.71 | 4,100 | — | — |
| 2013-08-21 | $23.00 | $188.07 | 7,900 | — | — |
| 2013-08-20 | $22.32 | $182.51 | 4,100 | — | — |
| 2013-08-19 | $21.86 | $178.75 | 800 | — | — |
| 2013-08-16 | $21.81 | $178.34 | 9,100 | — | — |
| 2013-08-15 | $21.58 | $176.46 | 2,800 | — | — |
| 2013-08-14 | $21.22 | $173.52 | 1,800 | — | — |
| 2013-08-13 | $21.45 | $175.40 | 3,000 | — | — |
| 2013-08-12 | $21.30 | $174.17 | 2,400 | — | — |
| 2013-08-09 | $21.69 | $177.36 | 1,800 | — | — |
| 2013-08-08 | $21.53 | $176.05 | 500 | — | — |
| 2013-08-07 | $21.85 | $178.67 | 6,400 | — | — |
| 2013-08-06 | $21.75 | $177.85 | 1,700 | — | — |
| 2013-08-05 | $21.46 | $175.48 | 1,400 | — | — |
| 2013-08-02 | $21.99 | $179.81 | 2,500 | — | — |
| 2013-08-01 | $22.34 | $182.68 | 1,700 | — | — |
| 2013-07-31 | $21.74 | $177.77 | 2,500 | — | — |
| 2013-07-30 | $22.25 | $181.94 | 2,000 | — | — |
| 2013-07-29 | $22.51 | $184.07 | 300 | — | — |
| 2013-07-26 | $22.00 | $179.03 | 1,100 | — | — |
| 2013-07-25 | $21.74 | $176.91 | 100 | — | — |
| 2013-07-24 | $21.74 | $176.91 | 2,100 | — | — |
| 2013-07-23 | $21.75 | $176.99 | 7,500 | — | — |
| 2013-07-22 | $21.58 | $175.61 | 6,000 | — | — |
| 2013-07-19 | $21.93 | $178.46 | 1,300 | — | — |
| 2013-07-18 | $22.29 | $181.39 | 1,400 | — | — |
| 2013-07-17 | $22.18 | $180.49 | 1,200 | — | — |
| 2013-07-16 | $21.85 | $177.81 | 1,800 | — | — |
| 2013-07-15 | $22.29 | $181.39 | 6,400 | — | — |
| 2013-07-12 | $22.39 | $182.20 | 400 | — | — |
| 2013-07-11 | $21.35 | $173.74 | 1,000 | — | — |
| 2013-07-10 | $21.25 | $172.93 | 6,700 | — | — |
| 2013-07-09 | $21.36 | $173.82 | 1,800 | — | — |
| 2013-07-08 | $21.25 | $172.93 | 5,000 | — | — |
| 2013-07-05 | $21.30 | $173.33 | 6,200 | — | — |
| 2013-07-03 | $21.70 | $176.59 | 1,300 | — | — |
| 2013-07-02 | $21.70 | $176.59 | 2,000 | — | — |
| 2013-07-01 | $21.87 | $177.97 | 1,900 | — | — |
| 2013-06-28 | $22.75 | $185.13 | 3,700 | — | — |
| 2013-06-27 | $22.75 | $185.13 | 7,900 | — | — |
| 2013-06-26 | $22.03 | $179.27 | 1,700 | — | — |
| 2013-06-25 | $21.42 | $173.38 | 3,400 | — | — |
| 2013-06-24 | $21.50 | $174.03 | 3,500 | — | — |
| 2013-06-21 | $21.92 | $177.43 | 2,200 | — | — |
| 2013-06-20 | $21.82 | $176.62 | 6,000 | — | — |
| 2013-06-19 | $22.25 | $180.10 | 1,100 | — | — |
| 2013-06-18 | $22.51 | $182.20 | 5,200 | — | — |
| 2013-06-17 | $21.95 | $177.67 | 4,100 | — | — |
| 2013-06-14 | $22.04 | $178.40 | 1,900 | — | — |
| 2013-06-13 | $22.21 | $179.78 | 800 | — | — |
| 2013-06-12 | $22.51 | $182.20 | 1,100 | — | — |
| 2013-06-11 | $21.78 | $176.30 | 700 | — | — |
| 2013-06-10 | $21.75 | $176.05 | 1,600 | — | — |
| 2013-06-07 | $21.50 | $174.03 | 8,600 | — | — |
| 2013-06-06 | $22.29 | $180.42 | 1,400 | — | — |
| 2013-06-05 | $22.22 | $179.86 | 10,000 | — | — |
| 2013-06-04 | $22.68 | $183.58 | 6,600 | — | — |
| 2013-06-03 | $22.58 | $182.77 | 5,500 | — | — |
| 2013-05-31 | $24.11 | $195.16 | 2,900 | — | — |
| 2013-05-30 | $23.56 | $190.70 | 6,300 | — | — |
| 2013-05-29 | $24.04 | $194.59 | 6,400 | — | — |
| 2013-05-28 | $24.42 | $197.20 | 3,400 | — | — |
| 2013-05-24 | $25.29 | $204.23 | 2,100 | — | — |
| 2013-05-23 | $24.79 | $200.19 | 4,000 | — | — |
| 2013-05-22 | $25.10 | $202.69 | 4,100 | — | — |
| 2013-05-21 | $25.55 | $206.33 | 3,200 | — | — |
| 2013-05-20 | $25.44 | $205.44 | 2,400 | — | — |
| 2013-05-17 | $25.43 | $205.36 | 1,600 | — | — |
| 2013-05-16 | $25.28 | $204.15 | 5,300 | — | — |
| 2013-05-15 | $25.75 | $207.94 | 8,400 | — | — |
| 2013-05-14 | $25.25 | $203.91 | 2,400 | — | — |
| 2013-05-13 | $25.27 | $204.07 | 2,900 | — | — |
| 2013-05-10 | $25.26 | $203.99 | 4,900 | — | — |
| 2013-05-09 | $25.13 | $202.94 | 7,300 | — | — |
| 2013-05-08 | $25.34 | $204.63 | 12,600 | — | — |
| 2013-05-07 | $25.18 | $203.34 | 14,800 | — | — |
| 2013-05-06 | $25.11 | $202.78 | 5,200 | — | — |
| 2013-05-03 | $25.01 | $201.97 | 3,300 | — | — |
| 2013-05-02 | $25.09 | $202.61 | 1,900 | — | — |
| 2013-05-01 | $25.02 | $202.05 | 5,800 | — | — |
| 2013-04-30 | $25.24 | $203.82 | 5,200 | — | — |
| 2013-04-29 | $25.55 | $206.33 | 4,900 | — | — |
| 2013-04-26 | $25.00 | $201.89 | 600 | — | — |
| 2013-04-25 | $25.20 | $202.05 | 5,100 | — | — |
| 2013-04-24 | $25.25 | $202.45 | 1,400 | — | — |
| 2013-04-23 | $25.59 | $205.18 | 28,000 | — | — |
| 2013-04-22 | $25.40 | $203.65 | 2,700 | — | — |
| 2013-04-19 | $24.77 | $198.60 | 6,200 | — | — |
| 2013-04-18 | $24.45 | $196.03 | 5,600 | — | — |
| 2013-04-17 | $24.35 | $195.23 | 1,700 | — | — |
| 2013-04-16 | $24.75 | $198.44 | 5,500 | — | — |
| 2013-04-15 | $25.00 | $200.44 | 4,700 | — | — |
| 2013-04-12 | $25.70 | $206.06 | 2,800 | — | — |
| 2013-04-11 | $25.35 | $203.25 | 10,900 | — | — |
| 2013-04-10 | $24.30 | $194.83 | 2,800 | — | — |
| 2013-04-09 | $24.20 | $194.03 | 3,400 | — | — |
| 2013-04-08 | $24.72 | $198.20 | 4,800 | — | — |
| 2013-04-05 | $24.04 | $192.75 | 5,600 | — | — |
| 2013-04-04 | $24.00 | $192.43 | 2,900 | — | — |
| 2013-04-03 | $24.01 | $192.51 | 2,300 | — | — |
| 2013-04-02 | $24.51 | $196.52 | 4,300 | — | — |
| 2013-04-01 | $24.29 | $194.75 | 7,200 | — | — |
| 2013-03-28 | $24.65 | $197.64 | 6,500 | — | — |
| 2013-03-27 | $24.25 | $194.43 | 17,700 | — | — |
| 2013-03-26 | $23.00 | $184.41 | 5,600 | — | — |
| 2013-03-25 | $23.50 | $187.01 | 5,500 | — | — |
| 2013-03-22 | $23.30 | $185.42 | 4,200 | — | — |
| 2013-03-21 | $23.20 | $184.63 | 1,600 | — | — |
| 2013-03-20 | $23.66 | $188.29 | 4,000 | — | — |
| 2013-03-19 | $23.69 | $188.53 | 1,500 | — | — |
| 2013-03-18 | $23.62 | $187.97 | 1,500 | — | — |
| 2013-03-15 | $22.93 | $182.48 | 1,900 | — | — |
| 2013-03-14 | $22.75 | $181.05 | 900 | — | — |
| 2013-03-13 | $22.68 | $180.49 | 4,200 | — | — |
| 2013-03-12 | $22.86 | $181.92 | 7,400 | — | — |
| 2013-03-11 | $22.60 | $179.85 | 8,000 | — | — |
| 2013-03-08 | $22.95 | $182.64 | 1,600 | — | — |
| 2013-03-07 | $23.16 | $184.31 | 8,800 | — | — |
| 2013-03-06 | $24.00 | $190.99 | 2,000 | — | — |
| 2013-03-05 | $24.00 | $190.99 | 4,600 | — | — |
| 2013-03-04 | $24.20 | $192.59 | 6,100 | — | — |
| 2013-03-01 | $24.01 | $191.07 | 1,500 | — | — |
| 2013-02-28 | $24.09 | $191.71 | 3,200 | — | — |
| 2013-02-27 | $24.10 | $191.79 | 3,500 | — | — |
| 2013-02-26 | $24.06 | $191.47 | 3,800 | — | — |
| 2013-02-25 | $23.93 | $188.93 | 7,500 | — | — |
| 2013-02-22 | $23.45 | $185.14 | 4,700 | — | — |
| 2013-02-21 | $23.39 | $184.67 | 5,600 | — | — |
| 2013-02-20 | $23.02 | $181.75 | 3,200 | — | — |
| 2013-02-19 | $22.00 | $173.70 | 13,300 | — | — |
| 2013-02-15 | $23.41 | $184.83 | 2,200 | — | — |
| 2013-02-14 | $23.04 | $181.91 | 4,800 | — | — |
| 2013-02-13 | $23.13 | $182.62 | 3,000 | — | — |
| 2013-02-12 | $22.95 | $181.20 | 2,500 | — | — |
| 2013-02-11 | $22.62 | $178.59 | 4,200 | — | — |
| 2013-02-08 | $22.56 | $178.12 | 3,300 | — | — |
| 2013-02-07 | $22.55 | $178.04 | 1,000 | — | — |
| 2013-02-06 | $23.20 | $183.17 | 8,100 | — | — |
| 2013-02-05 | $23.25 | $183.56 | 7,000 | — | — |
| 2013-02-04 | $23.87 | $188.46 | 5,700 | — | — |
| 2013-02-01 | $24.26 | $191.54 | 4,100 | — | — |
| 2013-01-31 | $24.39 | $192.56 | 6,800 | — | — |
| 2013-01-30 | $24.94 | $196.91 | 3,700 | — | — |
| 2013-01-29 | $24.59 | $194.14 | 5,400 | — | — |
| 2013-01-28 | $24.65 | $193.31 | 10,900 | — | — |
| 2013-01-25 | $24.60 | $192.92 | 3,500 | — | — |
| 2013-01-24 | $24.23 | $190.02 | 9,600 | — | — |
| 2013-01-23 | $23.87 | $187.20 | 4,500 | — | — |
| 2013-01-22 | $23.83 | $186.88 | 8,000 | — | — |
| 2013-01-18 | $23.36 | $183.20 | 1,900 | — | — |
| 2013-01-17 | $22.90 | $179.59 | 5,900 | — | — |
| 2013-01-16 | $22.25 | $174.49 | 4,000 | — | — |
| 2013-01-15 | $21.67 | $169.94 | 3,800 | — | — |
| 2013-01-14 | $21.67 | $169.94 | 3,200 | — | — |
| 2013-01-11 | $21.49 | $168.53 | 4,200 | — | — |
| 2013-01-10 | $21.52 | $168.77 | 3,100 | — | — |
| 2013-01-09 | $21.52 | $168.77 | 4,200 | — | — |
| 2013-01-08 | $20.98 | $164.53 | 6,900 | — | — |
| 2013-01-07 | $21.32 | $167.20 | 7,000 | — | — |
| 2013-01-04 | $20.80 | $163.12 | 12,000 | — | — |
| 2013-01-03 | $20.03 | $157.08 | 7,800 | — | — |
| 2013-01-02 | $19.69 | $154.42 | 11,600 | — | — |